Kinross Gold Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-26	12.400	12.470	12.200	12.210	12.032	3,051,675
2024-08-23	12.380	12.530	12.280	12.370	12.190	2,846,251
2024-08-22	12.440	12.450	12.155	12.300	12.121	5,618,399
2024-08-21	12.720	12.800	12.410	12.660	12.435	3,153,108
2024-08-20	12.880	13.050	12.745	12.800	12.573	3,224,548
2024-08-19	12.460	12.800	12.460	12.780	12.553	2,720,530
2024-08-16	12.420	12.580	12.290	12.560	12.337	3,414,456
2024-08-15	12.380	12.420	12.010	12.250	12.033	2,164,183
2024-08-14	12.290	12.370	12.120	12.350	12.131	2,670,287
2024-08-13	12.230	12.425	12.170	12.340	12.121	2,215,714
2024-08-12	11.750	12.270	11.730	12.250	12.033	3,366,828
2024-08-09	11.680	11.800	11.520	11.650	11.443	2,253,308
2024-08-08	11.320	11.720	11.195	11.580	11.375	2,694,233
2024-08-07	11.980	11.980	11.110	11.170	10.972	3,458,884
2024-08-06	11.530	11.970	11.480	11.820	11.610	6,105,901
2024-08-02	12.800	13.075	11.920	12.140	11.925	5,144,718
2024-08-01	12.360	12.800	12.220	12.710	12.485	3,511,594
2024-07-31	12.250	12.620	12.220	12.550	12.327	4,578,170
2024-07-30	12.210	12.260	11.885	12.100	11.885	2,617,404
2024-07-29	12.010	12.130	11.890	12.130	11.915	1,570,799
2024-07-26	12.010	12.090	11.830	11.920	11.709	3,185,520
2024-07-25	11.900	11.950	11.550	11.800	11.591	3,946,872
2024-07-24	12.530	12.700	12.200	12.220	12.003	2,088,446
2024-07-23	12.320	12.460	12.230	12.460	12.239	1,514,528
2024-07-22	12.100	12.310	12.045	12.260	12.043	1,828,467
2024-07-19	11.820	12.205	11.780	12.130	11.915	1,915,178
2024-07-18	12.490	12.490	12.130	12.220	12.003	4,054,266
2024-07-17	12.690	12.860	12.400	12.410	12.190	2,748,897
2024-07-16	12.560	12.800	12.505	12.750	12.524	2,811,814
2024-07-15	12.540	12.655	12.430	12.490	12.269	2,124,856
2024-07-12	12.360	12.650	12.350	12.550	12.327	2,019,215
2024-07-11	12.400	12.560	12.120	12.530	12.308	2,822,019
2024-07-10	11.820	12.210	11.810	12.190	11.974	4,059,030
2024-07-09	11.710	11.800	11.605	11.720	11.512	2,179,857
2024-07-08	11.430	11.720	11.370	11.710	11.502	2,316,735
2024-07-05	11.440	11.650	11.410	11.540	11.335	2,801,009
2024-07-04	11.220	11.330	11.220	11.330	11.129	447,378
2024-07-03	11.130	11.380	11.090	11.280	11.080	1,862,593
2024-07-02	11.380	11.500	10.800	10.960	10.766	4,044,923
2024-06-28	11.450	11.500	11.230	11.390	11.188	4,779,125
2024-06-27	10.880	11.425	10.880	11.380	11.178	3,476,905
2024-06-26	10.340	10.800	10.310	10.790	10.599	2,643,330
2024-06-25	10.380	10.530	10.330	10.430	10.245	3,033,908
2024-06-24	10.510	10.570	10.380	10.460	10.275	2,077,951
2024-06-21	10.510	10.510	10.280	10.430	10.245	11,487,600
2024-06-20	10.380	10.640	10.320	10.530	10.343	2,729,354
2024-06-19	10.280	10.380	10.275	10.320	10.137	863,813
2024-06-18	10.130	10.390	10.080	10.310	10.127	2,494,434
2024-06-17	10.140	10.190	9.905	10.160	9.980	2,667,257
2024-06-14	10.260	10.330	10.080	10.190	10.009	1,716,601
2024-06-13	10.220	10.420	10.070	10.140	9.960	2,175,036
2024-06-12	10.540	10.600	10.240	10.290	10.108	2,500,545
2024-06-11	10.260	10.385	10.190	10.320	10.137	2,470,751
2024-06-10	10.200	10.385	10.060	10.370	10.186	3,319,735
2024-06-07	10.460	10.550	10.170	10.180	9.999	3,661,061
2024-06-06	10.700	10.980	10.670	10.930	10.736	2,521,551
2024-06-05	10.600	10.810	10.540	10.790	10.599	2,372,395
2024-06-04	10.870	10.900	10.415	10.480	10.294	4,224,345
2024-06-03	11.090	11.110	10.945	11.030	10.834	3,795,086
2024-05-31	11.150	11.220	10.880	11.070	10.874	8,769,501

← NewerPage 10 of 21 · 1,256 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-20	0.0550 CAD
2026-05-21	0.0550 CAD
2026-03-11	0.0540 CAD
2025-11-26	0.0490 CAD
2025-08-21	0.0420 CAD
2025-05-29	0.0420 CAD
2025-03-05	0.0430 CAD
2024-11-28	0.0420 CAD
2024-08-22	0.0410 CAD
2024-05-30	0.0410 CAD
2024-03-05	0.0410 CAD
2023-11-29	0.0410 CAD
2023-08-23	0.0410 CAD
2023-05-31	0.0410 CAD
2023-03-07	0.0410 CAD
2022-11-30	0.0410 CAD
2022-08-17	0.0390 CAD
2022-06-01	0.0380 CAD
2022-03-08	0.0380 CAD
2021-11-30	0.0380 CAD
2021-08-18	0.0380 CAD
2021-06-02	0.0360 CAD
2021-03-02	0.0380 CAD
2020-11-24	0.0390 CAD
2020-10-07	0.0400 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.